Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.99 | 23.10 | 21.97 | 22.08 | 13,208,707 | -0.90(-3.92%) |
Apr 27, 2018 | 24.09 | 24.16 | 22.95 | 22.98 | 9,211,005 | -0.77(-3.24%) |
Apr 26, 2018 | 23.50 | 23.87 | 23.41 | 23.75 | 5,759,038 | +0.63(+2.72%) |
Apr 25, 2018 | 23.36 | 23.63 | 22.96 | 23.12 | 7,101,679 | -0.19(-0.82%) |
Apr 24, 2018 | 23.71 | 23.96 | 23.02 | 23.31 | 5,092,188 | -0.17(-0.72%) |
Apr 23, 2018 | 23.63 | 23.82 | 23.38 | 23.48 | 7,058,344 | -0.15(-0.63%) |
Apr 20, 2018 | 24.08 | 24.41 | 23.58 | 23.63 | 6,785,823 | -0.38(-1.58%) |
Apr 19, 2018 | 25.03 | 25.06 | 23.76 | 24.01 | 9,482,572 | -1.55(-6.06%) |
Apr 18, 2018 | 25.56 | 25.90 | 25.28 | 25.56 | 4,565,475 | -0.18(-0.70%) |
Apr 17, 2018 | 25.18 | 25.78 | 25.18 | 25.74 | 5,115,263 | +0.69(+2.75%) |
Apr 16, 2018 | 25.09 | 25.21 | 24.59 | 25.05 | 3,515,257 | +0.04(+0.16%) |
Apr 13, 2018 | 25.58 | 25.66 | 24.72 | 25.01 | 3,695,273 | -0.35(-1.38%) |
Apr 12, 2018 | 24.71 | 25.37 | 24.69 | 25.36 | 5,355,300 | +0.77(+3.13%) |
Apr 11, 2018 | 24.39 | 24.96 | 24.30 | 24.59 | 4,421,794 | +0.05(+0.20%) |
Apr 10, 2018 | 24.27 | 24.75 | 23.98 | 24.54 | 4,481,952 | +0.98(+4.16%) |
Apr 09, 2018 | 23.78 | 24.36 | 23.53 | 23.56 | 5,850,548 | +0.14(+0.60%) |
Apr 06, 2018 | 23.42 | 5,948,537 | -0.80(-3.30%) | |||
Apr 05, 2018 | 24.63 | 24.74 | 24.11 | 24.22 | 5,236,348 | -0.11(-0.45%) |
Apr 04, 2018 | 22.75 | 24.39 | 22.75 | 24.33 | 5,708,057 | +0.80(+3.40%) |
Apr 03, 2018 | 23.64 | 23.93 | 23.25 | 23.53 | 6,450,752 | +0.16(+0.68%) |
Apr 02, 2018 | 24.33 | 24.50 | 23.13 | 23.37 | 5,612,463 | -1.09(-4.46%) |
Mar 29, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.65(+2.73%) | |
Mar 28, 2018 | 24.84 | 24.95 | 23.79 | 23.81 | 9,042,849 | -1.15(-4.61%) |
Mar 27, 2018 | 26.26 | 26.59 | 24.78 | 24.96 | 7,900,360 | -1.16(-4.44%) |
Mar 26, 2018 | 25.70 | 26.19 | 25.36 | 26.12 | 6,623,161 | +1.08(+4.31%) |
Mar 23, 2018 | 25.82 | 26.00 | 25.04 | 25.04 | 9,466,248 | -0.86(-3.32%) |
Mar 22, 2018 | 26.03 | 26.29 | 25.46 | 25.90 | 7,597,998 | -0.60(-2.26%) |
Mar 21, 2018 | 26.01 | 26.79 | 26.00 | 26.50 | 11,340,791 | +0.55(+2.12%) |
Mar 20, 2018 | 25.56 | 26.06 | 25.55 | 25.95 | 5,566,589 | +0.44(+1.72%) |
Mar 19, 2018 | 25.57 | 25.79 | 24.92 | 25.51 | 7,717,316 | -0.36(-1.39%) |
Mar 16, 2018 | 25.71 | 26.05 | 25.58 | 25.87 | 5,560,857 | +0.11(+0.43%) |
Mar 15, 2018 | 26.00 | 26.05 | 25.48 | 25.76 | 3,611,420 | +0.02(+0.08%) |
Mar 14, 2018 | 26.35 | 26.40 | 25.57 | 25.74 | 5,858,971 | -0.28(-1.08%) |
Mar 13, 2018 | 27.08 | 27.10 | 25.80 | 26.02 | 6,029,292 | -0.78(-2.91%) |
Mar 12, 2018 | 26.67 | 26.86 | 26.30 | 26.80 | 4,681,347 | +0.21(+0.79%) |
Mar 09, 2018 | 26.16 | 26.77 | 26.16 | 26.59 | 8,616,731 | +0.53(+2.03%) |
Mar 08, 2018 | 25.90 | 26.10 | 25.67 | 26.06 | 6,675,220 | +0.30(+1.16%) |
Mar 07, 2018 | 25.82 | 25.76 | 9,042,293 | +0.29(+1.14%) | ||
Mar 06, 2018 | 24.65 | 25.73 | 24.50 | 25.47 | 13,344,024 | +1.01(+4.13%) |
Mar 05, 2018 | 24.22 | 24.55 | 24.12 | 24.46 | 5,872,581 | +0.03(+0.12%) |
Mar 02, 2018 | 23.59 | 24.45 | 23.43 | 24.43 | 5,281,794 | +0.57(+2.39%) |
Mar 01, 2018 | 24.03 | 24.22 | 23.36 | 23.86 | 8,274,779 | -0.06(-0.25%) |
Feb 28, 2018 | 24.51 | 24.55 | 23.87 | 23.92 | 7,267,833 | -0.41(-1.69%) |
Feb 27, 2018 | 24.35 | 24.95 | 24.31 | 24.33 | 9,704,611 | -0.04(-0.16%) |
Feb 26, 2018 | 23.77 | 24.37 | 23.71 | 24.37 | 7,090,499 | +0.63(+2.65%) |
Feb 23, 2018 | 23.36 | 23.74 | 23.29 | 23.74 | 4,417,141 | +0.60(+2.59%) |
Feb 22, 2018 | 23.00 | 23.14 | 4,563,931 | -0.09(-0.39%) | ||
Feb 21, 2018 | 23.72 | 23.77 | 23.22 | 23.23 | 6,121,776 | -0.33(-1.40%) |
Feb 20, 2018 | 22.71 | 23.84 | 22.68 | 23.56 | 7,357,715 | +1.02(+4.53%) |
Feb 16, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.26(-1.14%) | |
Feb 15, 2018 | 22.67 | 22.81 | 22.14 | 22.80 | 6,622,765 | +0.46(+2.06%) |
Feb 14, 2018 | 21.73 | 22.37 | 21.64 | 22.34 | 7,454,596 | +0.58(+2.67%) |
Feb 13, 2018 | 21.78 | 21.76 | 7,815,407 | +0.42(+1.97%) | ||
Feb 12, 2018 | 21.41 | 21.48 | 20.95 | 21.34 | 7,607,474 | +0.19(+0.90%) |
Feb 09, 2018 | 21.24 | 21.35 | 20.21 | 21.15 | 13,112,366 | +0.34(+1.63%) |
Feb 08, 2018 | 22.27 | 22.48 | 20.80 | 20.81 | 9,966,768 | -1.25(-5.67%) |
Feb 07, 2018 | 22.47 | 22.62 | 22.03 | 22.06 | 12,055,660 | -0.62(-2.73%) |
Feb 06, 2018 | 22.42 | 23.30 | 22.11 | 22.68 | 14,763,363 | -0.17(-0.74%) |
Feb 05, 2018 | 23.49 | 24.05 | 22.33 | 22.85 | 12,579,854 | -0.84(-3.55%) |
Feb 02, 2018 | 24.31 | 24.46 | 23.65 | 23.69 | 13,296,413 | -0.63(-2.59%) |
Feb 01, 2018 | 24.72 | 24.97 | 24.21 | 24.32 | 7,449,847 | -0.42(-1.70%) |
Jan 31, 2018 | 25.04 | 25.15 | 24.56 | 24.74 | 6,185,372 | +0.00(+0.00%) |
Jan 30, 2018 | 25.08 | 25.20 | 24.67 | 24.74 | 7,248,619 | -0.68(-2.68%) |
Jan 29, 2018 | 25.01 | 25.52 | 24.90 | 25.42 | 6,563,004 | +0.28(+1.11%) |
Jan 26, 2018 | 24.41 | 25.14 | 24.16 | 25.14 | 10,204,065 | +1.32(+5.54%) |
Jan 25, 2018 | 24.91 | 25.08 | 23.77 | 23.82 | 11,520,374 | -0.77(-3.13%) |
Jan 24, 2018 | 24.66 | 25.16 | 24.00 | 24.59 | 14,479,016 | -0.56(-2.23%) |
Jan 23, 2018 | 25.50 | 25.60 | 25.09 | 25.15 | 7,291,379 | -0.22(-0.87%) |
Jan 22, 2018 | 25.17 | 25.40 | 24.96 | 25.37 | 6,865,979 | +0.33(+1.32%) |
Jan 19, 2018 | 24.92 | 25.17 | 24.50 | 25.04 | 6,543,511 | +0.30(+1.21%) |
Jan 18, 2018 | 24.06 | 24.98 | 23.90 | 24.74 | 12,369,647 | +0.82(+3.43%) |
Jan 17, 2018 | 23.62 | 24.05 | 23.57 | 23.92 | 6,988,654 | +0.42(+1.79%) |
Jan 16, 2018 | 23.82 | 24.07 | 23.32 | 23.50 | 6,562,770 | -0.07(-0.30%) |
Jan 12, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.49(+2.12%) | |
Jan 11, 2018 | 22.80 | 23.23 | 22.64 | 23.08 | 6,446,558 | +0.44(+1.94%) |
Jan 10, 2018 | 22.81 | 22.64 | 6,137,320 | -0.28(-1.22%) | ||
Jan 09, 2018 | 22.88 | 23.03 | 22.48 | 22.92 | 5,407,235 | -0.05(-0.22%) |
Jan 08, 2018 | 22.85 | 23.06 | 22.57 | 22.97 | 3,271,438 | +0.14(+0.61%) |
Jan 05, 2018 | 22.85 | 22.95 | 22.62 | 22.83 | 4,773,694 | +0.05(+0.22%) |
Jan 04, 2018 | 23.17 | 23.19 | 22.59 | 22.78 | 5,719,730 | +0.00(+0.00%) |
Jan 03, 2018 | 22.00 | 22.86 | 21.81 | 22.78 | 7,889,746 | +0.97(+4.45%) |
Jan 02, 2018 | 21.03 | 21.88 | 21.00 | 21.81 | 7,027,357 | +0.87(+4.15%) |
Dec 29, 2017 | 20.94 | 20.94 | 20.94 | 0 | -0.19(-0.90%) | |
Dec 28, 2017 | 21.22 | 21.32 | 21.04 | 21.13 | 2,588,288 | -0.03(-0.14%) |
Dec 27, 2017 | 20.92 | 21.17 | 20.86 | 21.16 | 4,120,525 | +0.29(+1.39%) |
Dec 26, 2017 | 20.65 | 20.92 | 20.43 | 20.87 | 2,475,366 | +0.01(+0.05%) |
Dec 22, 2017 | 20.90 | 20.96 | 20.64 | 20.86 | 2,558,279 | -0.04(-0.19%) |
Dec 21, 2017 | 21.03 | 21.10 | 20.85 | 20.90 | 2,888,929 | -0.06(-0.29%) |
Dec 20, 2017 | 20.90 | 21.16 | 20.84 | 20.96 | 3,521,947 | +0.16(+0.77%) |
Dec 19, 2017 | 20.81 | 20.95 | 20.68 | 20.80 | 7,821,893 | -0.04(-0.19%) |
Dec 18, 2017 | 20.08 | 20.86 | 20.02 | 20.84 | 7,305,629 | +0.94(+4.72%) |
Dec 15, 2017 | 19.68 | 19.96 | 19.57 | 19.90 | 5,127,422 | +0.36(+1.84%) |
Dec 14, 2017 | 19.59 | 19.62 | 19.35 | 19.54 | 6,367,291 | +0.03(+0.15%) |
Dec 13, 2017 | 19.42 | 19.73 | 19.34 | 19.51 | 4,748,363 | +0.15(+0.77%) |
Dec 12, 2017 | 19.33 | 19.53 | 19.32 | 19.36 | 7,154,296 | -0.12(-0.62%) |
Dec 11, 2017 | 19.43 | 19.68 | 19.30 | 19.48 | 5,362,321 | +0.06(+0.31%) |
Dec 08, 2017 | 19.67 | 19.81 | 19.40 | 19.42 | 4,795,060 | -0.08(-0.41%) |
Dec 07, 2017 | 19.37 | 19.56 | 19.23 | 19.50 | 6,012,505 | +0.28(+1.46%) |
Dec 06, 2017 | 18.98 | 19.32 | 18.84 | 19.22 | 5,005,970 | +0.06(+0.31%) |
Dec 05, 2017 | 18.85 | 19.67 | 18.66 | 19.16 | 9,094,515 | +0.18(+0.95%) |
Dec 04, 2017 | 20.10 | 20.18 | 18.75 | 18.98 | 9,795,661 | -0.88(-4.43%) |
Dec 01, 2017 | 20.00 | 19.51 | 19.86 | 7,169,062 | -0.22(-1.10%) | |
Nov 30, 2017 | 19.97 | 20.43 | 19.93 | 20.08 | 6,416,949 | +0.10(+0.50%) |
Nov 29, 2017 | 21.02 | 21.04 | 19.93 | 19.98 | 9,832,609 | -1.14(-5.40%) |
Nov 28, 2017 | 21.20 | 21.21 | 20.89 | 21.12 | 6,044,644 | +0.01(+0.05%) |
Nov 27, 2017 | 21.30 | 21.50 | 21.02 | 21.11 | 5,354,758 | -0.42(-1.95%) |
Nov 24, 2017 | 21.43 | 21.59 | 21.40 | 21.53 | 2,192,499 | +0.16(+0.75%) |
Nov 22, 2017 | 22.08 | 22.15 | 21.29 | 21.37 | 5,619,515 | -0.57(-2.60%) |
Nov 21, 2017 | 21.90 | 22.12 | 21.83 | 21.94 | 4,275,081 | +0.22(+1.01%) |
Nov 20, 2017 | 21.48 | 21.80 | 21.46 | 21.72 | 3,689,160 | +0.28(+1.31%) |
Nov 17, 2017 | 21.35 | 21.54 | 21.28 | 21.44 | 4,791,913 | +0.05(+0.23%) |
Nov 16, 2017 | 21.32 | 21.50 | 21.28 | 21.39 | 4,276,076 | +0.29(+1.37%) |
Nov 15, 2017 | 21.20 | 21.29 | 20.91 | 21.10 | 5,350,540 | -0.32(-1.49%) |
Nov 14, 2017 | 21.51 | 21.59 | 21.33 | 21.42 | 6,076,347 | -0.16(-0.74%) |
Nov 13, 2017 | 21.43 | 21.72 | 21.30 | 21.58 | 6,354,428 | +0.02(+0.09%) |
Nov 10, 2017 | 21.48 | 21.64 | 21.34 | 21.56 | 6,375,784 | +0.13(+0.61%) |
Nov 09, 2017 | 21.72 | 21.76 | 21.07 | 21.43 | 6,647,739 | -0.42(-1.92%) |
Nov 08, 2017 | 21.55 | 21.91 | 21.48 | 21.85 | 6,093,634 | +0.24(+1.11%) |
Nov 07, 2017 | 21.59 | 22.03 | 21.30 | 21.61 | 9,531,829 | +0.20(+0.93%) |
Nov 06, 2017 | 21.40 | 21.43 | 20.40 | 21.41 | 16,578,006 | -0.24(-1.11%) |
Nov 03, 2017 | 21.32 | 21.69 | 21.24 | 21.65 | 8,448,966 | +0.41(+1.93%) |
Nov 02, 2017 | 21.25 | 21.37 | 20.89 | 21.24 | 5,478,126 | +0.07(+0.33%) |
Nov 01, 2017 | 21.69 | 21.77 | 20.84 | 21.17 | 9,163,507 | -0.15(-0.70%) |
Oct 31, 2017 | 21.00 | 21.36 | 20.95 | 21.32 | 7,940,419 | +0.36(+1.72%) |
Oct 30, 2017 | 20.75 | 21.00 | 20.66 | 20.96 | 6,318,139 | +0.21(+1.01%) |
Oct 27, 2017 | 20.73 | 20.78 | 20.29 | 20.75 | 5,284,714 | +0.35(+1.72%) |
Oct 26, 2017 | 20.33 | 20.45 | 20.17 | 20.40 | 3,099,965 | +0.18(+0.89%) |
Oct 25, 2017 | 20.29 | 20.50 | 19.98 | 20.22 | 5,177,776 | -0.15(-0.74%) |
Oct 24, 2017 | 20.21 | 20.42 | 20.09 | 20.37 | 3,406,602 | +0.29(+1.44%) |
Oct 23, 2017 | 20.19 | 20.19 | 19.80 | 20.08 | 6,209,442 | +0.01(+0.05%) |
Oct 20, 2017 | 19.89 | 20.27 | 19.80 | 20.07 | 7,431,494 | +0.40(+2.03%) |
Oct 19, 2017 | 19.53 | 19.68 | 19.07 | 19.67 | 6,473,003 | -0.04(-0.20%) |
Oct 18, 2017 | 19.69 | 19.73 | 19.49 | 19.71 | 3,969,542 | +0.11(+0.56%) |
Oct 17, 2017 | 19.60 | 19.69 | 19.48 | 19.60 | 3,853,996 | +0.01(+0.05%) |
Oct 16, 2017 | 19.70 | 19.72 | 19.50 | 19.59 | 4,925,679 | +0.02(+0.10%) |
Oct 13, 2017 | 19.37 | 19.70 | 19.28 | 19.57 | 6,992,675 | +0.33(+1.72%) |
Oct 12, 2017 | 19.42 | 19.50 | 19.22 | 19.24 | 4,954,817 | -0.18(-0.93%) |
Oct 11, 2017 | 19.36 | 19.50 | 19.27 | 19.42 | 7,034,731 | +0.04(+0.21%) |
Oct 10, 2017 | 19.60 | 19.82 | 19.21 | 19.38 | 5,847,827 | +0.07(+0.36%) |
Oct 09, 2017 | 19.36 | 19.37 | 19.11 | 19.31 | 4,324,234 | +0.08(+0.42%) |
Oct 06, 2017 | 19.09 | 19.23 | 19.01 | 19.23 | 3,433,109 | +0.03(+0.16%) |
Oct 05, 2017 | 19.10 | 19.21 | 18.94 | 19.20 | 3,364,676 | +0.12(+0.63%) |
Oct 04, 2017 | 18.85 | 19.09 | 18.73 | 19.08 | 5,189,301 | +0.17(+0.90%) |
Oct 03, 2017 | 18.88 | 19.33 | 18.85 | 18.91 | 9,823,074 | +0.12(+0.64%) |
Oct 02, 2017 | 18.54 | 18.82 | 18.52 | 18.79 | 9,050,295 | +0.32(+1.73%) |
Sep 29, 2017 | 18.43 | 18.48 | 18.27 | 18.47 | 3,689,043 | +0.13(+0.71%) |
Sep 28, 2017 | 18.24 | 18.38 | 18.08 | 18.34 | 3,985,665 | +0.19(+1.05%) |
Sep 27, 2017 | 18.28 | 17.67 | 18.15 | 6,072,673 | +0.45(+2.54%) | |
Sep 26, 2017 | 17.76 | 17.93 | 17.60 | 17.70 | 5,099,391 | +0.03(+0.17%) |
Sep 25, 2017 | 17.99 | 18.00 | 17.64 | 17.67 | 11,090,040 | +0.03(+0.17%) |
Sep 22, 2017 | 17.39 | 17.66 | 17.29 | 17.64 | 3,937,791 | +0.25(+1.44%) |
Sep 21, 2017 | 17.38 | 17.51 | 17.30 | 17.39 | 5,596,225 | +0.01(+0.06%) |
Sep 20, 2017 | 17.70 | 17.70 | 17.21 | 17.38 | 6,018,830 | -0.24(-1.36%) |
Sep 19, 2017 | 17.54 | 17.73 | 17.53 | 17.62 | 6,485,860 | +0.16(+0.92%) |
Sep 18, 2017 | 17.45 | 17.60 | 17.30 | 17.46 | 4,319,570 | +0.08(+0.46%) |
Sep 15, 2017 | 17.03 | 17.51 | 16.96 | 17.38 | 7,792,790 | +0.48(+2.84%) |
Sep 14, 2017 | 16.76 | 17.07 | 16.72 | 16.90 | 3,726,316 | +0.08(+0.48%) |
Sep 13, 2017 | 16.55 | 16.93 | 16.52 | 16.82 | 6,598,540 | -0.17(-1.00%) |
Sep 12, 2017 | 17.19 | 17.28 | 16.96 | 16.99 | 4,018,910 | -0.13(-0.76%) |
Sep 11, 2017 | 16.76 | 17.21 | 16.76 | 17.12 | 3,726,495 | +0.52(+3.13%) |
Sep 08, 2017 | 16.73 | 16.78 | 16.28 | 16.60 | 2,920,946 | -0.15(-0.90%) |
Sep 07, 2017 | 16.74 | 16.78 | 16.45 | 16.75 | 7,454,632 | +0.19(+1.15%) |
Sep 06, 2017 | 16.94 | 16.94 | 16.54 | 16.56 | 4,269,414 | -0.24(-1.43%) |
Sep 05, 2017 | 17.06 | 17.14 | 16.60 | 16.80 | 6,443,273 | -0.45(-2.61%) |
Sep 01, 2017 | 17.12 | 17.33 | 17.08 | 17.25 | 4,499,830 | +0.17(+1.00%) |
Aug 31, 2017 | 17.00 | 17.20 | 16.95 | 17.08 | 4,922,041 | +0.02(+0.12%) |
Aug 30, 2017 | 16.28 | 17.13 | 16.27 | 17.06 | 10,110,137 | +0.88(+5.44%) |
Aug 29, 2017 | 15.96 | 16.26 | 15.90 | 16.18 | 3,877,075 | +0.04(+0.25%) |
Aug 28, 2017 | 16.10 | 16.25 | 16.05 | 16.14 | 2,762,247 | +0.11(+0.69%) |
Aug 25, 2017 | 16.47 | 16.02 | 16.03 | 4,265,279 | -0.30(-1.84%) | |
Aug 24, 2017 | 16.39 | 16.45 | 16.19 | 16.33 | 3,694,917 | +0.03(+0.18%) |
Aug 23, 2017 | 15.87 | 16.34 | 15.80 | 16.30 | 5,297,549 | +0.26(+1.62%) |
Aug 22, 2017 | 15.91 | 16.13 | 15.77 | 16.04 | 4,264,858 | +0.29(+1.84%) |
Aug 21, 2017 | 16.02 | 16.11 | 15.66 | 15.75 | 5,815,151 | -0.19(-1.19%) |
Aug 18, 2017 | 16.02 | 16.22 | 15.90 | 15.94 | 4,132,975 | -0.05(-0.31%) |
Aug 17, 2017 | 16.40 | 16.52 | 15.98 | 15.99 | 6,797,733 | -0.51(-3.09%) |
Aug 16, 2017 | 16.49 | 16.63 | 16.36 | 16.50 | 8,788,043 | +0.05(+0.30%) |
Aug 15, 2017 | 16.30 | 16.50 | 16.02 | 16.45 | 6,002,379 | +0.00(+0.00%) |
Aug 14, 2017 | 16.19 | 16.46 | 16.15 | 16.45 | 7,865,137 | +0.51(+3.20%) |
Aug 11, 2017 | 15.63 | 15.95 | 15.52 | 15.94 | 7,609,144 | +0.37(+2.38%) |
Aug 10, 2017 | 16.20 | 16.28 | 15.56 | 15.57 | 7,634,970 | -0.79(-4.83%) |
Aug 09, 2017 | 16.22 | 16.47 | 16.20 | 16.36 | 9,036,728 | -0.08(-0.49%) |
Aug 08, 2017 | 16.20 | 16.83 | 16.02 | 16.44 | 10,592,433 | +0.11(+0.67%) |
Aug 07, 2017 | 15.26 | 16.38 | 15.26 | 16.33 | 15,219,814 | +1.23(+8.15%) |
Aug 04, 2017 | 14.92 | 15.18 | 14.83 | 15.10 | 7,379,277 | +0.19(+1.27%) |
Aug 03, 2017 | 14.82 | 14.99 | 14.66 | 14.91 | 6,447,040 | +0.11(+0.74%) |
Aug 02, 2017 | 15.14 | 15.14 | 14.60 | 14.80 | 4,637,081 | -0.25(-1.66%) |
Aug 01, 2017 | 15.00 | 15.13 | 14.91 | 15.05 | 3,754,350 | +0.10(+0.67%) |
Jul 31, 2017 | 15.12 | 15.18 | 14.91 | 14.95 | 3,029,621 | -0.13(-0.86%) |
Jul 28, 2017 | 15.18 | 15.18 | 14.95 | 15.08 | 3,338,988 | -0.16(-1.05%) |
Jul 27, 2017 | 15.72 | 15.76 | 15.05 | 15.24 | 5,781,142 | -0.40(-2.56%) |
Jul 26, 2017 | 15.37 | 15.76 | 15.25 | 15.64 | 7,786,493 | +0.56(+3.71%) |
Jul 25, 2017 | 15.14 | 15.15 | 14.77 | 15.08 | 5,673,689 | -0.05(-0.33%) |
Jul 24, 2017 | 15.20 | 15.32 | 15.06 | 15.13 | 3,635,299 | -0.07(-0.46%) |
Jul 21, 2017 | 15.36 | 15.40 | 15.11 | 15.20 | 6,908,113 | -0.52(-3.31%) |
Jul 20, 2017 | 15.85 | 15.56 | 15.72 | 3,621,003 | +0.06(+0.38%) | |
Jul 19, 2017 | 15.44 | 15.71 | 15.36 | 15.66 | 4,464,773 | +0.31(+2.02%) |
Jul 18, 2017 | 14.99 | 15.37 | 14.89 | 15.35 | 5,621,816 | +0.34(+2.27%) |
Jul 17, 2017 | 15.10 | 15.11 | 14.91 | 15.01 | 2,937,534 | -0.07(-0.46%) |
Jul 14, 2017 | 14.92 | 15.10 | 14.90 | 15.08 | 3,480,568 | +0.18(+1.21%) |
Jul 13, 2017 | 14.95 | 15.00 | 14.73 | 14.90 | 4,427,521 | -0.03(-0.20%) |
Jul 12, 2017 | 14.72 | 15.04 | 14.68 | 14.93 | 7,869,428 | +0.47(+3.25%) |
Jul 11, 2017 | 14.44 | 14.62 | 14.28 | 14.46 | 3,270,176 | +0.01(+0.07%) |
Jul 10, 2017 | 14.30 | 14.51 | 14.20 | 14.45 | 5,225,669 | +0.15(+1.05%) |
Jul 07, 2017 | 14.20 | 14.58 | 14.20 | 14.30 | 7,070,080 | +0.23(+1.63%) |
Jul 06, 2017 | 13.86 | 14.11 | 13.65 | 14.07 | 6,227,326 | +0.02(+0.14%) |
Jul 05, 2017 | 13.83 | 14.15 | 13.77 | 14.05 | 5,478,550 | +0.25(+1.81%) |
Jul 03, 2017 | 14.16 | 14.22 | 13.79 | 13.80 | 1,492,008 | -0.24(-1.71%) |
Jun 30, 2017 | 14.27 | 14.31 | 13.96 | 14.04 | 5,280,456 | -0.18(-1.27%) |
Jun 29, 2017 | 14.60 | 14.63 | 13.89 | 14.22 | 6,519,322 | -0.43(-2.94%) |
Jun 28, 2017 | 14.50 | 14.68 | 14.25 | 14.65 | 6,750,902 | +0.28(+1.95%) |
Jun 27, 2017 | 14.90 | 14.94 | 14.34 | 14.37 | 6,001,907 | -0.60(-4.01%) |
Jun 26, 2017 | 15.20 | 15.37 | 14.87 | 14.97 | 4,478,827 | -0.10(-0.66%) |
Jun 23, 2017 | 15.16 | 15.07 | 13,698,204 | +0.11(+0.74%) | ||
Jun 22, 2017 | 15.06 | 15.15 | 14.76 | 14.96 | 7,206,636 | -0.14(-0.93%) |
Jun 21, 2017 | 15.12 | 15.35 | 14.97 | 15.10 | 5,230,413 | +0.02(+0.13%) |
Jun 20, 2017 | 15.28 | 15.80 | 15.06 | 15.08 | 9,345,621 | -0.57(-3.64%) |
Jun 19, 2017 | 15.54 | 15.74 | 15.52 | 15.65 | 4,018,127 | +0.27(+1.76%) |
Jun 16, 2017 | 15.52 | 15.75 | 15.28 | 15.38 | 5,226,872 | -0.05(-0.32%) |
Jun 15, 2017 | 15.60 | 15.64 | 15.33 | 15.43 | 8,219,640 | -0.24(-1.53%) |
Jun 14, 2017 | 15.96 | 16.05 | 15.41 | 15.67 | 5,129,680 | -0.30(-1.88%) |
Jun 13, 2017 | 15.95 | 16.15 | 15.72 | 15.97 | 5,849,808 | +0.24(+1.53%) |
Jun 12, 2017 | 15.86 | 15.96 | 15.20 | 15.73 | 9,762,460 | -0.37(-2.30%) |
Jun 09, 2017 | 16.82 | 16.93 | 15.70 | 16.10 | 10,954,531 | -0.55(-3.30%) |
Jun 08, 2017 | 16.25 | 16.68 | 16.08 | 16.65 | 4,961,885 | +0.40(+2.46%) |
Jun 07, 2017 | 16.07 | 16.31 | 16.03 | 16.25 | 5,507,330 | +0.16(+0.99%) |
Jun 06, 2017 | 16.05 | 16.20 | 16.03 | 16.09 | 3,895,329 | -0.02(-0.12%) |
Jun 05, 2017 | 15.89 | 16.20 | 15.86 | 16.11 | 6,394,505 | +0.25(+1.58%) |
Jun 02, 2017 | 15.74 | 15.91 | 15.42 | 15.86 | 4,336,937 | +0.28(+1.80%) |
Jun 01, 2017 | 15.60 | 15.65 | 15.46 | 15.58 | 5,071,873 | +0.10(+0.65%) |
May 31, 2017 | 15.70 | 15.80 | 15.31 | 15.48 | 4,501,234 | -0.11(-0.71%) |
May 30, 2017 | 15.47 | 15.68 | 15.45 | 15.59 | 5,772,968 | +0.10(+0.65%) |
May 26, 2017 | 15.45 | 15.56 | 15.34 | 15.49 | 4,448,945 | -0.01(-0.06%) |
May 25, 2017 | 15.59 | 15.67 | 15.42 | 15.50 | 4,263,460 | +0.00(+0.00%) |
May 24, 2017 | 15.38 | 15.55 | 15.36 | 15.50 | 3,714,951 | +0.21(+1.37%) |
May 23, 2017 | 15.57 | 15.59 | 15.23 | 15.29 | 4,960,659 | -0.28(-1.80%) |
May 22, 2017 | 15.46 | 16.08 | 15.35 | 15.57 | 3,657,428 | +0.15(+0.97%) |
May 19, 2017 | 15.29 | 15.46 | 15.29 | 15.42 | 4,646,267 | +0.24(+1.58%) |
May 18, 2017 | 15.00 | 15.29 | 14.96 | 15.18 | 5,720,262 | +0.12(+0.80%) |
May 17, 2017 | 15.60 | 15.79 | 15.06 | 15.06 | 5,867,824 | -0.88(-5.52%) |
May 16, 2017 | 15.40 | 15.96 | 15.34 | 15.94 | 7,967,511 | +0.62(+4.05%) |
May 15, 2017 | 14.90 | 15.38 | 14.84 | 15.32 | 5,936,070 | +0.50(+3.37%) |
May 12, 2017 | 14.90 | 14.95 | 14.72 | 14.82 | 3,608,300 | -0.06(-0.40%) |
May 11, 2017 | 14.79 | 14.93 | 14.56 | 14.88 | 5,909,267 | +0.09(+0.61%) |
May 10, 2017 | 15.17 | 15.21 | 14.77 | 14.79 | 3,987,745 | -0.22(-1.47%) |
May 09, 2017 | 14.45 | 15.09 | 14.45 | 15.01 | 7,140,270 | +0.58(+4.02%) |
May 08, 2017 | 15.00 | 15.03 | 13.97 | 14.43 | 8,503,933 | +0.01(+0.07%) |
May 05, 2017 | 14.12 | 14.45 | 13.98 | 14.42 | 7,350,102 | +0.35(+2.49%) |
May 04, 2017 | 13.95 | 14.13 | 13.87 | 14.07 | 4,102,994 | +0.17(+1.22%) |
May 03, 2017 | 13.86 | 13.96 | 13.77 | 13.90 | 6,014,505 | -0.05(-0.36%) |
May 02, 2017 | 14.35 | 14.41 | 13.90 | 13.95 | 7,992,502 | -0.40(-2.79%) |